Costco Wholesale Corp (COST) Historical Stock Data
928.08 ↓2.07 (-0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COST is down -0.01% a day on average. There have been 14 days where Costco Wholesale Corp closed green and 16 days where COST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 926.82 | 928.08 | ↑$1.26 (0.14%) | 916.50 | 928.76 | 1.20M |
| 2024-11-19 | 928.00 | 930.15 | ↑$2.15 (0.23%) | 916.36 | 934.00 | 1.69M |
| 2024-11-18 | 910.94 | 919.51 | ↑$8.58 (0.94%) | 907.11 | 925.94 | 1.77M |
| 2024-11-15 | 917.93 | 907.07 | ↓$10.86 (-1.18%) | 905.56 | 920.55 | 2.26M |
| 2024-11-14 | 926.46 | 923.89 | ↓$2.57 (-0.28%) | 922.17 | 931.07 | 1.79M |
| 2024-11-13 | 930.00 | 933.73 | ↑$3.73 (0.40%) | 923.20 | 937.59 | 1.72M |
| 2024-11-12 | 934.90 | 932.38 | ↓$2.52 (-0.27%) | 927.00 | 939.52 | 1.57M |
| 2024-11-11 | 943.79 | 932.88 | ↓$10.91 (-1.16%) | 931.44 | 951.28 | 1.80M |
| 2024-11-08 | 914.00 | 943.80 | ↑$29.80 (3.26%) | 913.75 | 961.95 | 3.23M |
| 2024-11-07 | 898.50 | 913.93 | ↑$15.43 (1.72%) | 894.37 | 919.48 | 2.10M |
| 2024-11-06 | 898.28 | 899.25 | ↑$0.97 (0.11%) | 886.28 | 899.83 | 2.42M |
| 2024-11-05 | 888.00 | 890.17 | ↑$2.17 (0.24%) | 886.80 | 895.58 | 1.62M |
| 2024-11-04 | 879.43 | 886.07 | ↑$6.64 (0.75%) | 876.73 | 887.00 | 1.58M |
| 2024-11-01 | 874.27 | 877.31 | ↑$3.04 (0.35%) | 867.34 | 879.41 | 1.47M |
| 2024-10-31 | 877.20 | 874.18 | ↓$3.02 (-0.34%) | 868.65 | 877.48 | 1.76M |
| 2024-10-30 | 886.38 | 879.09 | ↓$7.29 (-0.82%) | 877.37 | 886.57 | 1.40M |
| 2024-10-29 | 890.00 | 886.99 | ↓$3.01 (-0.34%) | 874.09 | 891.13 | 1.35M |
| 2024-10-28 | 895.99 | 890.96 | ↓$5.03 (-0.56%) | 890.00 | 895.99 | 0.91M |
| 2024-10-25 | 895.65 | 891.22 | ↓$4.43 (-0.49%) | 890.00 | 901.62 | 1.38M |
| 2024-10-24 | 901.50 | 893.42 | ↓$8.08 (-0.90%) | 888.26 | 903.50 | 1.48M |
| 2024-10-23 | 896.02 | 899.17 | ↑$3.15 (0.35%) | 894.99 | 905.68 | 2.18M |
| 2024-10-22 | 887.89 | 893.49 | ↑$5.60 (0.63%) | 884.31 | 894.76 | 1.19M |
| 2024-10-21 | 889.00 | 886.77 | ↓$2.23 (-0.25%) | 883.70 | 891.40 | 1M |
| 2024-10-18 | 885.76 | 889.56 | ↑$3.80 (0.43%) | 883.81 | 890.60 | 1.61M |
| 2024-10-17 | 890.00 | 885.29 | ↓$4.71 (-0.53%) | 882.80 | 895.33 | 1.28M |
| 2024-10-16 | 889.92 | 887.38 | ↓$2.54 (-0.29%) | 879.50 | 891.33 | 1.43M |
| 2024-10-15 | 892.09 | 894.61 | ↑$2.52 (0.28%) | 889.55 | 900.65 | 1.42M |
| 2024-10-14 | 892.45 | 889.76 | ↓$2.69 (-0.30%) | 886.26 | 895.17 | 1.24M |
| 2024-10-11 | 894.50 | 889.03 | ↓$5.47 (-0.61%) | 885.50 | 894.50 | 1.39M |
| 2024-10-10 | 910.00 | 893.63 | ↓$16.37 (-1.80%) | 891.84 | 910.00 | 1.67M |
Create an account or log in to view more rows.
$COST yeah we're going green today
$COST buy bitches
$COST whelp. you win this round. goodluck
$COST just bought a half position.
$COST rubbish
$COST what’s gonna happen now
$COST the price is wrong
$COST don’t be boring today beast
$COST oversold
$COST looks good